날짜,시간,시가,고가,저가,종가,거래량
20201104,0901,15085,15085,15010,15015,1259962
20201104,0902,15015,15020,14985,14995,739772
20201104,0903,14990,15005,14985,15000,590561
20201104,0904,14995,15015,14975,15005,675471
20201104,0905,15000,15015,14980,14980,331026
20201104,0906,14980,14990,14970,14980,357364
20201104,0907,14980,14980,14950,14970,399288
20201104,0908,14970,14990,14955,14975,417647
20201104,0909,14980,15010,14975,15010,466235
20201104,0910,15005,15040,14995,15030,654996
20201104,0911,15025,15060,15020,15055,566558
20201104,0912,15055,15060,15025,15040,739261
20201104,0913,15040,15070,15040,15060,520416
20201104,0914,15060,15065,15030,15055,378614
20201104,0915,15050,15090,15045,15080,501249
20201104,0916,15080,15110,15075,15110,1068342
20201104,0917,15105,15120,15105,15115,364892
20201104,0918,15115,15150,15105,15140,660203
20201104,0919,15145,15175,15140,15165,928939
20201104,0920,15160,15160,15130,15140,780191
20201104,0921,15140,15155,15135,15140,624101
20201104,0922,15135,15145,15100,15105,433348
20201104,0923,15105,15110,15050,15055,599221
20201104,0924,15050,15055,15000,15010,533069
20201104,0925,15010,15040,15005,15015,513279
20201104,0926,15015,15040,15000,15000,385800
20201104,0927,15005,15020,14990,15020,531882
20201104,0928,15015,15040,15015,15035,382895
20201104,0929,15030,15035,14990,15015,608696
20201104,0930,15020,15035,15010,15020,485827
20201104,0931,15020,15025,14980,14980,545463
20201104,0932,14985,15005,14980,14985,286325
20201104,0933,14985,14985,14955,14975,382366
20201104,0934,14970,14980,14955,14960,407434
20201104,0935,14955,14960,14945,14955,258703
20201104,0936,14955,14990,14950,14990,351556
20201104,0937,14990,14995,14975,14985,301801
20201104,0938,14985,14990,14925,14935,348621
20201104,0939,14935,14960,14930,14950,508607
20201104,0940,14950,14965,14945,14955,257986
20201104,0941,14955,14970,14950,14970,122680
20201104,0942,14970,14980,14940,14945,307371
20201104,0943,14945,14945,14900,14920,528281
20201104,0944,14915,14955,14915,14940,249510
20201104,0945,14940,14940,14895,14905,373752
20201104,0946,14905,14925,14880,14895,377710
20201104,0947,14890,14940,14880,14930,434512
20201104,0948,14930,14930,14905,14915,159882
20201104,0949,14915,14925,14890,14905,405628
20201104,0950,14905,14920,14895,14900,161156
20201104,0951,14905,14920,14890,14900,381386
20201104,0952,14900,14925,14900,14925,223167
20201104,0953,14920,14930,14915,14925,340630
20201104,0954,14925,14935,14900,14930,318400
20201104,0955,14925,14935,14915,14920,278649
20201104,0956,14920,14925,14865,14880,438685
20201104,0957,14880,14885,14860,14865,250798
20201104,0958,14865,14865,14835,14840,380387
20201104,0959,14840,14845,14815,14840,356374
20201104,1000,14840,14855,14790,14795,443369
20201104,1001,14800,14860,14795,14840,630201
20201104,1002,14840,14840,14815,14820,467716
20201104,1003,14820,14830,14795,14800,329362
20201104,1004,14800,14840,14800,14820,262122
20201104,1005,14825,14855,14825,14830,425879
20201104,1006,14830,14830,14795,14800,184222
20201104,1007,14800,14810,14770,14790,654545
20201104,1008,14795,14795,14770,14780,151593
20201104,1009,14780,14800,14765,14770,202870
20201104,1010,14765,14805,14765,14785,341831
20201104,1011,14785,14795,14770,14790,213441
20201104,1012,14795,14870,14795,14865,583722
20201104,1013,14860,14895,14860,14880,357244
20201104,1014,14875,14880,14835,14840,382200
20201104,1015,14835,14855,14830,14845,307529
20201104,1016,14845,14845,14800,14810,467824
20201104,1017,14810,14815,14795,14810,402296
20201104,1018,14805,14840,14805,14830,357525
20201104,1019,14825,14835,14815,14825,142464
20201104,1020,14830,14840,14825,14830,138219
20201104,1021,14830,14875,14825,14865,304892
20201104,1022,14870,14870,14845,14850,398747
20201104,1023,14845,14845,14815,14820,208876
20201104,1024,14820,14855,14820,14850,264535
20201104,1025,14845,14860,14830,14860,170711
20201104,1026,14865,14865,14820,14830,281285
20201104,1027,14830,14830,14800,14805,402424
20201104,1028,14800,14805,14790,14790,428334
20201104,1029,14790,14805,14785,14805,245765
20201104,1030,14800,14805,14780,14780,446357
20201104,1031,14780,14830,14775,14810,375105
20201104,1032,14815,14845,14815,14820,445928
20201104,1033,14825,14840,14820,14840,132747
20201104,1034,14835,14845,14830,14840,317480
20201104,1035,14845,14860,14810,14815,572035
20201104,1036,14820,14860,14815,14855,238569
20201104,1037,14860,14895,14855,14875,475575
20201104,1038,14880,14885,14865,14865,304873
20201104,1039,14870,14875,14845,14850,284739
20201104,1040,14850,14855,14830,14850,71251
20201104,1041,14850,14885,14845,14880,229101
20201104,1042,14880,14885,14870,14880,119927
20201104,1043,14885,14915,14885,14905,434204
20201104,1044,14905,14920,14900,14905,708795
20201104,1045,14910,14915,14900,14910,197100
20201104,1046,14910,14910,14890,14905,516317
20201104,1047,14905,14915,14900,14905,421540
20201104,1048,14905,14920,14895,14915,323067
20201104,1049,14915,14915,14900,14900,209527
20201104,1050,14900,14915,14895,14915,264927
20201104,1051,14910,14940,14910,14935,341271
20201104,1052,14935,14970,14935,14965,472424
20201104,1053,14965,15015,14965,15010,901007
20201104,1054,15010,15025,14980,14985,785698
20201104,1055,14985,15005,14985,15000,227104
20201104,1056,15000,15020,15000,15020,567795
20201104,1057,15015,15030,15010,15020,371335
20201104,1058,15020,15035,15015,15025,346177
20201104,1059,15030,15035,14985,14990,285835
20201104,1100,14990,14995,14950,14970,508743
20201104,1101,14970,14985,14965,14980,473908
20201104,1102,14980,15005,14975,14990,508458
20201104,1103,14995,15010,14990,15005,489254
20201104,1104,15010,15010,14975,14980,213414
20201104,1105,14985,15005,14980,14995,192373
20201104,1106,14995,14995,14960,14965,159080
20201104,1107,14965,14975,14960,14975,341324
20201104,1108,14970,14980,14935,14940,327343
20201104,1109,14940,14945,14920,14940,348405
20201104,1110,14940,14945,14930,14930,176475
20201104,1111,14930,14960,14925,14950,391385
20201104,1112,14950,14960,14950,14955,239312
20201104,1113,14950,14955,14930,14950,369021
20201104,1114,14955,14985,14955,14980,279101
20201104,1115,14975,14980,14955,14960,360663
20201104,1116,14960,14960,14940,14955,195624
20201104,1117,14955,14955,14935,14940,265245
20201104,1118,14940,14940,14920,14925,310569
20201104,1119,14925,14925,14890,14905,593895
20201104,1120,14905,14915,14880,14900,407113
20201104,1121,14900,14925,14885,14890,286014
20201104,1122,14885,14910,14880,14900,830045
20201104,1123,14900,14905,14885,14890,231145
20201104,1124,14885,14890,14855,14870,548689
20201104,1125,14875,14875,14840,14840,649559
20201104,1126,14835,14850,14830,14840,396414
20201104,1127,14840,14865,14830,14850,399198
20201104,1128,14850,14860,14830,14830,247872
20201104,1129,14830,14875,14830,14870,473545
20201104,1130,14870,14870,14845,14845,309632
20201104,1131,14845,14865,14840,14860,138533
20201104,1132,14860,14860,14825,14830,288091
20201104,1133,14835,14850,14830,14835,417276
20201104,1134,14830,14845,14830,14835,277374
20201104,1135,14835,14855,14825,14855,153228
20201104,1136,14850,14850,14835,14840,259007
20201104,1137,14845,14855,14835,14840,172210
20201104,1138,14840,14845,14825,14840,153897
20201104,1139,14840,14840,14815,14815,240355
20201104,1140,14815,14825,14800,14805,312646
20201104,1141,14805,14810,14800,14810,344105
20201104,1142,14815,14815,14785,14785,204794
20201104,1143,14785,14800,14775,14795,403532
20201104,1144,14790,14790,14770,14785,221999
20201104,1145,14780,14790,14780,14780,90628
20201104,1146,14785,14820,14775,14815,238390
20201104,1147,14815,14840,14810,14835,316572
20201104,1148,14835,14850,14825,14845,432133
20201104,1149,14840,14845,14830,14835,318583
20201104,1150,14835,14850,14830,14845,349852
20201104,1151,14840,14840,14830,14835,340510
20201104,1152,14830,14855,14830,14850,480914
20201104,1153,14845,14875,14845,14875,470330
20201104,1154,14875,14915,14875,14915,1313700
20201104,1155,14905,14905,14885,14890,362628
20201104,1156,14895,14910,14890,14905,561176
20201104,1157,14900,14905,14885,14885,208073
20201104,1158,14885,14895,14875,14885,212884
20201104,1159,14885,14885,14860,14860,211800
20201104,1200,14865,14890,14865,14885,372306
20201104,1201,14885,14930,14885,14920,516815
20201104,1202,14920,14925,14910,14910,148553
20201104,1203,14915,14955,14910,14955,525009
20201104,1204,14955,14975,14935,14955,924225
20201104,1205,14955,14970,14950,14955,459657
20201104,1206,14955,14980,14950,14975,328759
20201104,1207,14970,15000,14970,14995,545914
20201104,1208,14995,15005,14985,15000,580948
20201104,1209,15000,15015,15000,15005,591193
20201104,1210,15010,15055,15005,15040,810938
20201104,1211,15040,15065,15035,15050,592238
20201104,1212,15050,15070,15010,15015,679067
20201104,1213,15015,15040,15015,15030,726535
20201104,1214,15030,15045,15030,15040,453690
20201104,1215,15040,15040,14995,15005,623718
20201104,1216,15010,15055,15010,15040,625049
20201104,1217,15040,15060,15025,15025,587261
20201104,1218,15020,15040,15020,15030,349367
20201104,1219,15030,15035,15010,15030,384131
20201104,1220,15030,15045,15015,15015,296927
20201104,1221,15020,15045,15020,15030,498037
20201104,1222,15030,15040,15020,15020,282929
20201104,1223,15025,15030,15015,15025,522017
20201104,1224,15020,15025,15010,15020,175633
20201104,1225,15025,15035,15000,15000,492347
20201104,1226,15000,15010,14980,14985,238722
20201104,1227,14985,14995,14975,14990,287109
20201104,1228,14985,14995,14980,14985,61323
20201104,1229,14985,14990,14980,14990,53408
20201104,1230,14985,15005,14985,15005,115538
20201104,1231,15010,15025,15000,15005,199069
20201104,1232,15005,15010,14995,15005,124888
20201104,1233,15005,15005,14980,15005,164799
20201104,1234,15005,15030,15005,15025,244296
20201104,1235,15025,15040,15015,15040,214840
20201104,1236,15035,15040,15030,15040,183137
20201104,1237,15040,15090,15040,15090,650258
20201104,1238,15085,15110,15075,15080,624256
20201104,1239,15080,15085,15050,15070,329553
20201104,1240,15070,15070,15055,15065,392437
20201104,1241,15065,15085,15065,15080,374980
20201104,1242,15085,15100,15075,15085,337512
20201104,1243,15085,15090,15055,15055,298153
20201104,1244,15060,15070,15055,15065,282679
20201104,1245,15065,15080,15060,15065,160492
20201104,1246,15065,15065,15040,15045,260716
20201104,1247,15040,15055,15040,15050,142371
20201104,1248,15055,15070,15050,15060,141159
20201104,1249,15060,15060,15045,15055,151265
20201104,1250,15050,15055,15045,15050,95455
20201104,1251,15050,15055,15035,15035,138827
20201104,1252,15035,15040,15015,15030,298038
20201104,1253,15030,15040,15015,15025,312691
20201104,1254,15025,15050,15025,15045,187574
20201104,1255,15050,15060,15050,15055,148977
20201104,1256,15055,15075,15050,15060,251157
20201104,1257,15060,15075,15055,15060,182660
20201104,1258,15060,15080,15055,15065,202332
20201104,1259,15070,15075,15060,15065,128586
20201104,1300,15065,15070,15060,15060,70332
20201104,1301,15060,15080,15060,15080,175435
20201104,1302,15080,15090,15075,15080,135472
20201104,1303,15075,15080,15040,15050,249198
20201104,1304,15050,15055,15035,15040,109748
20201104,1305,15035,15050,15035,15045,139645
20201104,1306,15040,15060,15040,15050,110501
20201104,1307,15050,15055,15040,15045,179729
20201104,1308,15050,15065,15045,15060,157180
20201104,1309,15065,15095,15055,15090,388176
20201104,1310,15090,15100,15085,15085,209913
20201104,1311,15085,15090,15060,15065,99076
20201104,1312,15060,15075,15050,15065,126818
20201104,1313,15070,15070,15060,15065,144105
20201104,1314,15060,15095,15060,15090,294238
20201104,1315,15090,15090,15075,15085,191500
20201104,1316,15085,15095,15080,15090,125206
20201104,1317,15090,15095,15060,15065,138654
20201104,1318,15065,15075,15055,15075,125367
20201104,1319,15075,15080,15065,15070,209733
20201104,1320,15065,15065,15030,15040,169369
20201104,1321,15040,15040,15020,15025,265363
20201104,1322,15020,15025,14970,14975,552768
20201104,1323,14980,15015,14970,15000,504162
20201104,1324,15000,15030,15000,15010,255683
20201104,1325,15005,15040,15005,15025,198323
20201104,1326,15025,15065,15025,15060,189712
20201104,1327,15060,15065,15045,15055,151800
20201104,1328,15060,15065,15050,15065,162528
20201104,1329,15060,15070,15050,15060,221552
20201104,1330,15060,15065,15050,15050,148887
20201104,1331,15050,15070,15040,15060,287494
20201104,1332,15065,15065,15045,15055,171856
20201104,1333,15060,15070,15035,15050,170038
20201104,1334,15055,15075,15050,15065,185362
20201104,1335,15065,15070,15045,15045,151444
20201104,1336,15045,15045,15015,15020,488383
20201104,1337,15025,15040,15020,15035,115245
20201104,1338,15035,15035,15020,15030,225198
20201104,1339,15030,15030,15005,15010,134245
20201104,1340,15010,15030,15005,15030,41892
20201104,1341,15030,15045,15025,15035,161522
20201104,1342,15035,15040,15005,15005,225304
20201104,1343,15005,15020,14985,14990,298804
20201104,1344,14990,15010,14990,14990,271083
20201104,1345,14990,15000,14975,14985,222019
20201104,1346,14990,15010,14970,14980,336539
20201104,1347,14975,14980,14940,14950,379098
20201104,1348,14955,14960,14935,14955,323285
20201104,1349,14955,14995,14955,14980,570586
20201104,1350,14985,14985,14945,14975,213159
20201104,1351,14970,14995,14965,14995,157349
20201104,1352,14990,15000,14975,14995,350387
20201104,1353,15000,15010,14995,15000,291943
20201104,1354,15000,15015,14995,15010,103571
20201104,1355,15015,15020,14985,15000,91942
20201104,1356,15000,15015,14995,15010,65078
20201104,1357,15015,15030,15010,15020,262931
20201104,1358,15020,15025,15010,15025,91732
20201104,1359,15025,15040,15025,15025,192094
20201104,1400,15025,15035,15020,15020,140075
20201104,1401,15015,15040,15010,15040,315865
20201104,1402,15040,15045,15035,15035,179309
20201104,1403,15040,15040,15015,15015,332672
20201104,1404,15010,15035,15010,15030,128601
20201104,1405,15035,15065,15035,15060,221126
20201104,1406,15060,15070,15050,15050,128871
20201104,1407,15050,15070,15050,15070,241190
20201104,1408,15065,15080,15060,15075,148777
20201104,1409,15075,15090,15070,15080,253527
20201104,1410,15085,15085,15070,15080,182950
20201104,1411,15080,15085,15075,15080,106251
20201104,1412,15085,15105,15080,15090,607438
20201104,1413,15095,15100,15085,15100,190003
20201104,1414,15100,15100,15080,15095,190298
20201104,1415,15095,15095,15070,15080,339143
20201104,1416,15080,15085,15065,15075,242357
20201104,1417,15070,15075,15050,15060,354448
20201104,1418,15060,15060,15040,15050,254882
20201104,1419,15050,15070,15045,15065,169393
20201104,1420,15065,15080,15060,15075,122166
20201104,1421,15070,15075,15055,15055,101990
20201104,1422,15055,15060,15030,15040,174902
20201104,1423,15040,15060,15035,15045,98135
20201104,1424,15050,15050,15035,15035,219228
20201104,1425,15035,15040,15010,15025,75173
20201104,1426,15025,15040,15020,15040,62282
20201104,1427,15040,15055,15035,15050,163474
20201104,1428,15050,15055,15045,15050,204769
20201104,1429,15050,15060,15045,15055,81293
20201104,1430,15055,15060,15050,15055,179294
20201104,1431,15055,15060,15045,15045,56096
20201104,1432,15045,15060,15040,15060,59848
20201104,1433,15060,15085,15060,15075,139861
20201104,1434,15070,15080,15055,15065,161194
20201104,1435,15070,15070,15050,15060,173851
20201104,1436,15055,15065,15050,15055,48369
20201104,1437,15055,15060,15045,15055,197886
20201104,1438,15060,15080,15055,15080,150008
20201104,1439,15075,15085,15070,15070,275015
20201104,1440,15075,15080,15065,15070,206336
20201104,1441,15065,15075,15065,15065,29737
20201104,1442,15065,15080,15065,15070,39321
20201104,1443,15070,15075,15035,15045,155640
20201104,1444,15045,15045,15030,15035,336064
20201104,1445,15040,15045,15030,15035,126311
20201104,1446,15030,15035,15020,15020,774591
20201104,1447,15020,15030,15010,15010,338207
20201104,1448,15010,15010,14985,14985,522307
20201104,1449,14980,15010,14980,15000,260439
20201104,1450,15000,15005,14985,14995,196814
20201104,1451,14990,15005,14980,15000,200725
20201104,1452,15000,15020,15000,15015,219581
20201104,1453,15020,15020,15005,15015,149090
20201104,1454,15015,15020,15005,15020,267464
20201104,1455,15020,15035,15015,15025,410950
20201104,1456,15025,15025,15000,15005,267540
20201104,1457,15005,15015,14995,15000,41960
20201104,1458,15000,15015,15000,15010,74685
20201104,1459,15010,15015,15005,15010,79608
20201104,1500,15005,15010,14990,15000,121844
20201104,1501,14995,15000,14975,15000,224740
20201104,1502,15000,15005,14995,15005,66836
20201104,1503,15005,15005,14980,14990,62615
20201104,1504,14995,14995,14965,14985,368670
20201104,1505,14990,14990,14955,14955,243867
20201104,1506,14955,14965,14940,14945,273743
20201104,1507,14940,14965,14940,14955,165787
20201104,1508,14955,14965,14945,14960,100921
20201104,1509,14960,14975,14945,14970,96249
20201104,1510,14970,14975,14960,14970,48899
20201104,1511,14965,14990,14960,14985,112491
20201104,1512,14985,15020,14980,15020,177293
20201104,1513,15020,15025,15005,15015,152154
20201104,1514,15015,15025,15015,15020,76304
20201104,1515,15025,15035,15015,15020,305609
20201104,1516,15020,15035,15020,15025,63448
20201104,1517,15020,15025,15010,15015,142711
20201104,1518,15010,15015,15000,15005,85025
20201104,1519,15010,15010,14990,14990,95500
20201104,1520,14995,14995,14985,14990,114491
20201104,1530,15000,15000,15000,15000,491181